VMC - Vulcan Materials Company
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2019 | 147.52 | 148.18 | 146.53 | 146.67 | 146.67 | 673,100 |
| Oct 11, 2019 | 149.70 | 150.15 | 147.25 | 147.44 | 147.44 | 747,200 |
| Oct 10, 2019 | 148.45 | 149.54 | 147.29 | 148.50 | 148.50 | 447,400 |
| Oct 09, 2019 | 148.83 | 149.09 | 147.46 | 148.26 | 148.26 | 882,900 |
| Oct 08, 2019 | 146.50 | 150.22 | 146.26 | 147.35 | 147.35 | 953,700 |
| Oct 07, 2019 | 146.97 | 148.53 | 146.50 | 147.63 | 147.63 | 884,800 |
| Oct 04, 2019 | 145.16 | 148.04 | 145.11 | 147.07 | 147.07 | 866,400 |
| Oct 03, 2019 | 145.49 | 146.30 | 144.20 | 145.30 | 145.30 | 870,500 |
| Oct 02, 2019 | 148.31 | 148.59 | 144.35 | 145.49 | 145.49 | 1,210,500 |
| Oct 01, 2019 | 151.34 | 152.47 | 148.86 | 149.06 | 149.06 | 732,100 |
| Sep 30, 2019 | 149.68 | 152.49 | 149.31 | 151.24 | 151.24 | 1,235,800 |
| Sep 27, 2019 | 152.00 | 152.24 | 147.67 | 149.04 | 149.04 | 950,700 |
| Sep 26, 2019 | 150.75 | 151.99 | 150.41 | 151.62 | 151.62 | 787,200 |
| Sep 25, 2019 | 149.57 | 150.96 | 147.96 | 150.88 | 150.88 | 568,500 |
| Sep 24, 2019 | 149.64 | 151.18 | 149.40 | 149.66 | 149.66 | 727,500 |
| Sep 23, 2019 | 149.27 | 151.14 | 149.07 | 149.78 | 149.78 | 796,900 |
| Sep 20, 2019 | 150.76 | 151.51 | 148.47 | 149.80 | 149.80 | 1,114,100 |
| Sep 19, 2019 | 149.43 | 151.23 | 147.61 | 150.30 | 150.30 | 1,090,400 |
| Sep 18, 2019 | 147.40 | 148.86 | 146.18 | 148.65 | 148.65 | 949,200 |
| Sep 17, 2019 | 145.39 | 149.21 | 144.67 | 148.11 | 148.11 | 917,400 |
| Sep 16, 2019 | 147.01 | 147.06 | 144.46 | 145.63 | 145.63 | 912,800 |
| Sep 13, 2019 | 145.43 | 147.63 | 144.74 | 147.58 | 147.58 | 976,500 |
| Sep 12, 2019 | 146.00 | 148.15 | 143.97 | 144.91 | 144.91 | 1,743,500 |
| Sep 11, 2019 | 141.94 | 145.27 | 141.31 | 145.26 | 145.26 | 1,017,800 |
| Sep 10, 2019 | 141.84 | 142.17 | 137.29 | 142.14 | 142.14 | 1,199,400 |
| Sep 09, 2019 | 144.84 | 145.53 | 141.75 | 142.06 | 142.06 | 707,400 |
| Sep 06, 2019 | 142.66 | 145.17 | 142.63 | 145.01 | 145.01 | 931,000 |
| Sep 05, 2019 | 144.60 | 144.96 | 140.90 | 142.86 | 142.86 | 808,400 |
| Sep 04, 2019 | 144.98 | 145.16 | 142.90 | 143.13 | 143.13 | 715,000 |
| Sep 03, 2019 | 140.47 | 144.02 | 138.34 | 143.87 | 143.87 | 1,181,600 |
| Aug 30, 2019 | 141.53 | 142.22 | 140.90 | 141.25 | 141.25 | 910,000 |
| Aug 29, 2019 | 141.53 | 141.85 | 140.38 | 140.56 | 140.56 | 608,400 |
| Aug 28, 2019 | 139.48 | 141.10 | 138.65 | 139.82 | 139.82 | 654,500 |
| Aug 27, 2019 | 139.96 | 141.77 | 139.42 | 139.82 | 139.82 | 709,200 |
| Aug 26, 2019 | 140.38 | 140.72 | 137.28 | 138.83 | 138.83 | 831,700 |
| Aug 23, 2019 | 143.17 | 144.12 | 138.93 | 139.73 | 139.73 | 979,900 |
| Aug 22, 2019 | 143.34 | 144.23 | 142.19 | 143.36 | 143.36 | 417,300 |
| Aug 21, 2019 | 143.25 | 144.05 | 142.31 | 143.28 | 143.28 | 800,700 |
| Aug 20, 2019 | 142.29 | 143.95 | 140.92 | 141.95 | 141.95 | 1,489,900 |
| Aug 20, 2019 | 0.31 Dividend | |||||
| Aug 19, 2019 | 142.50 | 143.05 | 141.51 | 142.36 | 142.05 | 695,200 |
| Aug 16, 2019 | 139.55 | 142.01 | 139.55 | 141.73 | 141.42 | 659,400 |
| Aug 15, 2019 | 139.23 | 140.57 | 138.44 | 138.86 | 138.56 | 653,600 |
| Aug 14, 2019 | 139.10 | 139.91 | 138.00 | 139.14 | 138.84 | 622,400 |
| Aug 13, 2019 | 139.16 | 142.04 | 138.50 | 140.69 | 140.38 | 647,700 |
| Aug 12, 2019 | 139.60 | 141.03 | 138.88 | 139.38 | 139.08 | 702,000 |
| Aug 09, 2019 | 139.35 | 141.00 | 138.41 | 140.00 | 139.70 | 847,800 |
| Aug 08, 2019 | 138.33 | 140.47 | 137.63 | 139.34 | 139.04 | 858,400 |
| Aug 07, 2019 | 136.92 | 138.47 | 136.13 | 137.99 | 137.69 | 861,900 |
| Aug 06, 2019 | 138.07 | 138.69 | 136.00 | 138.12 | 137.82 | 920,300 |
| Aug 05, 2019 | 136.10 | 138.04 | 135.37 | 137.58 | 137.28 | 1,062,000 |
| Aug 02, 2019 | 135.56 | 138.39 | 134.28 | 137.71 | 137.41 | 595,200 |
| Aug 01, 2019 | 138.38 | 140.47 | 135.78 | 136.75 | 136.45 | 810,900 |
| Jul 31, 2019 | 139.80 | 141.84 | 138.29 | 138.35 | 138.05 | 1,167,800 |
| Jul 30, 2019 | 137.25 | 140.72 | 137.13 | 140.32 | 140.01 | 1,516,300 |
| Jul 29, 2019 | 136.80 | 137.23 | 134.85 | 136.05 | 135.75 | 1,017,100 |
| Jul 26, 2019 | 135.20 | 139.09 | 134.57 | 136.80 | 136.50 | 961,000 |
| Jul 25, 2019 | 139.62 | 139.80 | 133.96 | 134.50 | 134.21 | 1,768,200 |
| Jul 24, 2019 | 135.45 | 137.56 | 134.94 | 137.54 | 137.24 | 3,155,600 |
| Jul 23, 2019 | 135.00 | 136.04 | 134.68 | 135.72 | 135.42 | 1,018,700 |
| Jul 22, 2019 | 135.89 | 136.82 | 134.19 | 134.55 | 134.26 | 916,400 |
| Jul 19, 2019 | 136.86 | 137.54 | 135.89 | 136.01 | 135.71 | 754,200 |
| Jul 18, 2019 | 137.43 | 137.72 | 134.83 | 136.42 | 136.12 | 985,500 |
| Jul 17, 2019 | 137.89 | 138.99 | 136.09 | 137.59 | 137.29 | 649,500 |
| Jul 16, 2019 | 135.18 | 138.12 | 135.00 | 137.63 | 137.33 | 1,229,700 |
| Jul 15, 2019 | 136.20 | 136.20 | 132.51 | 134.77 | 134.48 | 1,185,700 |
| Jul 12, 2019 | 136.64 | 138.00 | 134.66 | 135.79 | 135.49 | 878,600 |
| Jul 11, 2019 | 136.47 | 136.91 | 135.16 | 136.81 | 136.51 | 637,000 |
| Jul 10, 2019 | 138.42 | 138.97 | 136.31 | 136.92 | 136.62 | 565,000 |
| Jul 09, 2019 | 137.97 | 138.00 | 136.44 | 137.93 | 137.63 | 735,000 |
| Jul 08, 2019 | 138.79 | 139.51 | 136.61 | 138.06 | 137.76 | 1,281,000 |
| Jul 05, 2019 | 139.61 | 140.00 | 138.21 | 139.76 | 139.46 | 538,700 |
| Jul 03, 2019 | 137.54 | 140.00 | 136.99 | 139.95 | 139.65 | 512,600 |
| Jul 02, 2019 | 138.06 | 138.11 | 135.99 | 137.06 | 136.76 | 807,000 |
| Jul 01, 2019 | 138.70 | 139.14 | 135.91 | 137.51 | 137.21 | 858,000 |
| Jun 28, 2019 | 135.48 | 137.92 | 135.48 | 137.31 | 137.01 | 1,193,300 |
| Jun 27, 2019 | 135.41 | 136.31 | 134.28 | 135.41 | 135.12 | 686,900 |
| Jun 26, 2019 | 134.41 | 135.15 | 133.20 | 134.30 | 134.01 | 732,100 |
| Jun 25, 2019 | 134.44 | 135.91 | 133.72 | 134.39 | 134.10 | 566,000 |
| Jun 24, 2019 | 135.12 | 135.62 | 134.28 | 134.44 | 134.15 | 648,000 |
| Jun 21, 2019 | 133.81 | 135.51 | 133.13 | 134.92 | 134.63 | 980,300 |
| Jun 20, 2019 | 132.70 | 134.24 | 132.34 | 133.71 | 133.42 | 1,034,700 |
| Jun 19, 2019 | 132.93 | 132.96 | 129.25 | 131.55 | 131.26 | 970,300 |
| Jun 18, 2019 | 134.58 | 135.69 | 132.40 | 132.40 | 132.11 | 592,300 |
| Jun 17, 2019 | 132.98 | 133.91 | 132.23 | 133.52 | 133.23 | 668,600 |
| Jun 14, 2019 | 132.11 | 133.13 | 130.90 | 132.59 | 132.30 | 780,900 |
| Jun 13, 2019 | 131.04 | 134.26 | 130.16 | 132.22 | 131.93 | 808,900 |
| Jun 12, 2019 | 130.97 | 131.40 | 129.48 | 130.79 | 130.51 | 662,000 |
| Jun 11, 2019 | 136.05 | 136.45 | 128.59 | 130.97 | 130.68 | 1,549,600 |
| Jun 10, 2019 | 135.10 | 135.82 | 134.00 | 135.56 | 135.26 | 748,900 |
| Jun 07, 2019 | 135.56 | 135.56 | 134.09 | 134.38 | 134.09 | 946,500 |
| Jun 06, 2019 | 133.98 | 135.32 | 133.32 | 135.06 | 134.77 | 1,348,200 |
| Jun 05, 2019 | 132.42 | 133.45 | 130.99 | 133.39 | 133.10 | 1,103,700 |
| Jun 04, 2019 | 129.32 | 131.94 | 128.95 | 131.87 | 131.58 | 1,269,600 |
| Jun 03, 2019 | 125.29 | 128.32 | 125.29 | 128.32 | 128.04 | 1,403,400 |
| May 31, 2019 | 125.55 | 125.86 | 123.71 | 124.91 | 124.64 | 1,111,900 |
| May 30, 2019 | 126.24 | 127.74 | 126.19 | 127.09 | 126.81 | 590,900 |
| May 29, 2019 | 125.43 | 126.18 | 124.71 | 125.76 | 125.49 | 640,800 |
| May 28, 2019 | 125.89 | 128.25 | 125.75 | 125.82 | 125.55 | 1,137,800 |
| May 24, 2019 | 125.54 | 126.48 | 124.52 | 126.25 | 125.98 | 529,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...